GE - General Electric Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180706C000090002018-06-12 3:06PM EDT9.004.944.505.250.00-515299.41%
GE180706C000095002018-06-21 2:27PM EDT9.503.250.000.000.00-9500.00%
GE180706C000100002018-06-22 5:21AM EDT10.002.730.000.000.00-43900.00%
GE180706C000105002018-06-22 5:21AM EDT10.502.520.000.000.00-7300.00%
GE180706C000110002018-06-22 5:21AM EDT11.001.750.000.000.00-40700.00%
GE180706C000115002018-06-22 5:21AM EDT11.501.520.000.000.00-100.00%
GE180706C000120002018-06-21 12:14PM EDT12.000.860.000.000.00-23000.00%
GE180706C000125002018-06-21 3:58PM EDT12.500.460.000.000.00-3,98600.00%
GE180706C000130002018-06-21 3:59PM EDT13.000.200.000.000.00-1,67503.13%
GE180706C000135002018-06-21 3:16PM EDT13.500.070.000.000.00-95106.25%
GE180706C000140002018-06-21 3:30PM EDT14.000.030.000.000.00-547012.50%
GE180706C000145002018-06-21 3:18PM EDT14.500.020.000.000.00-463012.50%
GE180706C000150002018-06-21 10:00AM EDT15.000.010.000.000.00-7025.00%
GE180706C000155002018-06-13 10:47AM EDT15.500.010.020.030.00-114654.69%
GE180706C000160002018-06-12 2:09PM EDT16.000.010.000.030.00-16132156.25%
GE180706C000165002018-06-06 3:59PM EDT16.500.010.000.040.00-102765.63%
GE180706C000170002018-05-29 3:29PM EDT17.000.030.000.050.00-141575.00%
PutsforJuly 6, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GE180706P000085002018-06-22 5:21AM EDT8.500.010.000.000.00-1050.00%
GE180706P000090002018-06-22 5:21AM EDT9.000.010.000.000.00-16050.00%
GE180706P000095002018-06-20 1:53PM EDT9.500.010.000.000.00-4050.00%
GE180706P000100002018-06-14 10:01AM EDT10.000.010.000.030.00-505162.50%
GE180706P000105002018-06-21 9:59AM EDT10.500.020.000.000.00-30025.00%
GE180706P000110002018-06-21 3:06PM EDT11.000.030.000.000.00-67025.00%
GE180706P000115002018-06-21 2:57PM EDT11.500.060.000.000.00-237012.50%
GE180706P000120002018-06-21 3:56PM EDT12.000.110.000.000.00-207012.50%
GE180706P000125002018-06-21 3:55PM EDT12.500.210.000.000.00-1,85503.13%
GE180706P000130002018-06-21 3:56PM EDT13.000.450.000.000.00-21700.00%
GE180706P000135002018-06-21 1:22PM EDT13.500.830.000.000.00-5200.00%
GE180706P000140002018-06-21 3:45PM EDT14.001.310.000.000.00-5600.00%
GE180706P000145002018-06-21 3:48PM EDT14.501.800.000.000.00-1800.00%
GE180706P000150002018-06-21 3:10PM EDT15.002.270.000.000.00-2000.00%
GE180706P000155002018-06-21 9:39AM EDT15.502.770.000.000.00-1000.00%
GE180706P000160002018-06-20 11:59AM EDT16.003.150.000.000.00-1000.00%
GE180706P000165002018-06-13 7:18PM EDT16.502.601.372.950.00-38380.00%
GE180706P000170002018-06-18 9:30AM EDT17.003.850.000.000.00-100.00%
GE180706P000175002018-06-08 3:58PM EDT17.503.852.943.750.00-1991970.00%
GE180706P000180002018-06-15 12:19PM EDT18.004.604.654.75+0.20+4.55%190.00%
GE180706P000185002018-06-08 3:58PM EDT18.504.904.604.750.00-110.00%